Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.40p on 24-09-2026 at 11:55:06
Change	0.00p 0%
Buy	210.60p
Sell	210.40p

Last Trade:	Sell 11.00 at 210.40p
Day's Volume:	238,602
Last Close:	210.40p
Open:	210.80p
ISIN:	GB0004657408

Day's Range	210.40p - 210.80p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.71b
VWAP:	210.4902p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	11	210.40p	SI Trade	12:49:25 - 24-Sep-26
Sell*	1,000	210.4622p	Ordinary	12:31:43 - 24-Sep-26
Sell*	1,000	210.462p	Ordinary	12:25:03 - 24-Sep-26
Unknown*	94,787	210.50p	OTC Trade	12:00:16 - 24-Sep-26
Sell*	34	210.40p	SI Trade	11:22:07 - 24-Sep-26
Sell*	5	210.40p	SI Trade	11:00:15 - 24-Sep-26
Sell*	937	210.46p	Ordinary	10:56:06 - 24-Sep-26
Buy*	14	210.60p	SI Trade	10:48:41 - 24-Sep-26
Sell*	8	210.40p	SI Trade	10:40:56 - 24-Sep-26
Sell*	98	210.40p	SI Trade	10:32:47 - 24-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	211.00	211.00	210.40	210.40	2,457,385
22nd Sep 2026 (Tue)	211.00	211.00	210.60	210.60	2,858,179
21st Sep 2026 (Mon)	211.00	211.00	210.40	210.80	3,385,016
18th Sep 2026 (Fri)	210.00	210.80	210.00	210.60	4,904,514
17th Sep 2026 (Thu)	210.60	210.60	209.80	210.60	2,779,259
16th Sep 2026 (Wed)	210.40	210.60	210.00	210.60	6,782,446
15th Sep 2026 (Tue)	209.00	210.40	209.00	210.00	8,441,014
14th Sep 2026 (Mon)	209.80	209.80	208.80	209.00	2,236,714
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
23rd Sep 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
23rd Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
23rd Sep 2026 2:35 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
23rd Sep 2026 2:35 pm	RNS	Form 8.3 - Mitie Group plc
23rd Sep 2026 2:30 pm	RNS	Holding(s) in Company
23rd Sep 2026 12:43 pm	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC
23rd Sep 2026 12:15 pm	RNS	Form 8.3-Mitie Group plc
23rd Sep 2026 11:56 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC
23rd Sep 2026 11:36 am	RNS	Form 8.3 Mitie Group plc
23rd Sep 2026 11:15 am	RNS	Form 8.3 - Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value10,716.61

Change11.35